Börse:
16,119€
0,79%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
16,092€
Ask:
16,146€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 16,01 | 16,14 | 15,96 | 16,12 | 0,83% | 10.222.550,00 |
| 15.04.2021 | 16,09 | 16,10 | 15,96 | 15,99 | -0,49% | 9.225.277,00 |
| 14.04.2021 | 16,01 | 16,08 | 15,85 | 16,07 | -0,16% | 10.131.420,00 |
| 13.04.2021 | 16,28 | 16,28 | 16,03 | 16,10 | -1,26% | 11.855.362,00 |
| 12.04.2021 | 16,38 | 16,48 | 16,28 | 16,30 | -0,91% | 8.313.243,00 |
| 09.04.2021 | 16,63 | 16,65 | 16,38 | 16,45 | -1,12% | 10.290.410,00 |
| 08.04.2021 | 16,58 | 16,64 | 16,53 | 16,64 | 0,39% | 8.211.446,00 |
| 07.04.2021 | 16,60 | 16,81 | 16,54 | 16,57 | 0,02% | 10.165.696,00 |
| 06.04.2021 | 16,80 | 16,82 | 16,56 | 16,57 | -3,94% | 15.506.357,00 |
| 01.04.2021 | 17,21 | 17,25 | 17,04 | 17,25 | 0,47% | 11.935.524,00 |
| 31.03.2021 | 17,18 | 17,34 | 17,14 | 17,17 | 0,32% | 13.988.562,00 |
| 30.03.2021 | 17,27 | 17,36 | 17,07 | 17,12 | -0,12% | 11.890.812,00 |
| 29.03.2021 | 16,93 | 17,16 | 16,90 | 17,14 | 1,75% | 8.912.808,00 |
| 26.03.2021 | 16,81 | 16,92 | 16,80 | 16,84 | 0,63% | 7.984.626,00 |
| 25.03.2021 | 16,74 | 16,83 | 16,62 | 16,74 | 0,06% | 8.288.225,00 |
| 24.03.2021 | 16,71 | 16,76 | 16,55 | 16,73 | -0,15% | 7.865.475,00 |
| 23.03.2021 | 16,49 | 16,80 | 16,41 | 16,75 | 1,85% | 11.485.802,00 |
| 22.03.2021 | 16,47 | 16,54 | 16,37 | 16,45 | -0,15% | 8.218.161,00 |
| 19.03.2021 | 16,77 | 16,83 | 16,47 | 16,47 | -1,70% | 24.872.624,00 |
| 18.03.2021 | 16,68 | 16,94 | 16,66 | 16,76 | 0,78% | 14.548.527,00 |
| 17.03.2021 | 16,54 | 16,69 | 16,48 | 16,63 | 0,85% | 11.621.774,00 |
| 16.03.2021 | 16,73 | 16,74 | 16,42 | 16,49 | -0,84% | 11.891.472,00 |
| 15.03.2021 | 16,65 | 16,76 | 16,58 | 16,63 | 0,85% | 11.905.878,00 |
| 12.03.2021 | 16,02 | 16,60 | 15,99 | 16,49 | 1,63% | 16.171.808,00 |
| 11.03.2021 | 16,25 | 16,27 | 16,12 | 16,22 | 0,12% | 10.061.421,00 |
| 10.03.2021 | 15,51 | 16,22 | 15,51 | 16,20 | 5,09% | 26.972.220,00 |
| 09.03.2021 | 15,30 | 15,48 | 15,28 | 15,42 | 0,65% | 16.177.715,00 |
| 08.03.2021 | 15,04 | 15,32 | 15,03 | 15,32 | 2,10% | 13.967.054,00 |
| 05.03.2021 | 14,94 | 15,05 | 14,90 | 15,00 | 0,10% | 11.334.123,00 |
| 04.03.2021 | 14,82 | 15,04 | 14,82 | 14,99 | 0,54% | 11.556.015,00 |
| 03.03.2021 | 15,03 | 15,08 | 14,84 | 14,91 | -0,63% | 10.564.407,00 |
| 02.03.2021 | 14,99 | 15,05 | 14,96 | 15,00 | -0,17% | 8.145.595,00 |
| 01.03.2021 | 15,15 | 15,15 | 14,93 | 15,03 | -0,03% | 10.011.171,00 |
| 26.02.2021 | 14,92 | 15,14 | 14,74 | 15,03 | 0,40% | 15.506.582,00 |
| 25.02.2021 | 14,98 | 15,20 | 14,88 | 14,97 | 1,35% | 17.706.408,00 |
| 24.02.2021 | 14,70 | 14,82 | 14,68 | 14,77 | 0,34% | 8.222.739,00 |
| 23.02.2021 | 14,80 | 14,84 | 14,60 | 14,72 | -0,57% | 13.508.997,00 |
| 22.02.2021 | 14,81 | 14,86 | 14,71 | 14,81 | -0,17% | 7.357.180,00 |
| 19.02.2021 | 14,75 | 14,89 | 14,71 | 14,83 | 0,88% | 9.621.497,00 |
| 18.02.2021 | 14,78 | 14,86 | 14,66 | 14,70 | -0,41% | 10.857.750,00 |
| 17.02.2021 | 14,75 | 14,80 | 14,66 | 14,76 | -0,20% | 13.295.955,00 |
| 16.02.2021 | 14,92 | 14,98 | 14,79 | 14,79 | -0,84% | 7.453.523,00 |
| 15.02.2021 | 14,96 | 14,99 | 14,84 | 14,92 | 0,47% | 5.686.651,00 |
| 12.02.2021 | 14,79 | 14,86 | 14,71 | 14,85 | 0,34% | 8.983.423,00 |
| 11.02.2021 | 14,85 | 14,93 | 14,79 | 14,80 | -0,50% | 7.924.828,00 |
| 10.02.2021 | 14,94 | 14,97 | 14,80 | 14,87 | -0,17% | 9.045.144,00 |
| 09.02.2021 | 15,03 | 15,05 | 14,86 | 14,90 | -0,90% | 8.145.366,00 |
| 08.02.2021 | 15,12 | 15,14 | 15,03 | 15,03 | -0,23% | 7.097.508,00 |
| 05.02.2021 | 15,33 | 15,33 | 15,05 | 15,07 | -1,50% | 11.569.069,00 |
| 04.02.2021 | 15,28 | 15,33 | 15,15 | 15,30 | 0,26% | 7.186.620,00 |
| 03.02.2021 | 15,07 | 15,26 | 15,04 | 15,26 | 1,80% | 11.333.217,00 |
| 02.02.2021 | 14,90 | 14,99 | 14,83 | 14,99 | 1,01% | 9.483.915,00 |
| 01.02.2021 | 14,79 | 14,86 | 14,71 | 14,84 | 0,92% | 7.894.663,00 |
| 29.01.2021 | 14,86 | 14,94 | 14,70 | 14,70 | -1,84% | 16.734.034,00 |
| 28.01.2021 | 15,05 | 15,11 | 14,82 | 14,98 | -0,73% | 11.797.563,00 |
| 27.01.2021 | 14,95 | 15,38 | 14,91 | 15,09 | 0,63% | 17.660.717,00 |
| 26.01.2021 | 14,97 | 15,14 | 14,95 | 14,99 | 0,47% | 9.632.712,00 |
| 25.01.2021 | 15,10 | 15,15 | 14,73 | 14,92 | -0,96% | 11.629.093,00 |
| 22.01.2021 | 15,05 | 15,10 | 14,97 | 15,07 | -0,26% | 8.887.611,00 |
| 21.01.2021 | 15,25 | 15,35 | 15,11 | 15,11 | -0,23% | 10.332.670,00 |
| 20.01.2021 | 15,13 | 15,15 | 15,05 | 15,14 | 0,50% | 6.976.070,00 |
| 19.01.2021 | 14,99 | 15,11 | 14,97 | 15,07 | 0,84% | 8.795.682,00 |
| 18.01.2021 | 15,03 | 15,09 | 14,87 | 14,94 | -0,73% | 7.550.440,00 |
| 15.01.2021 | 15,15 | 15,18 | 14,94 | 15,05 | -1,05% | 13.578.270,00 |
| 14.01.2021 | 15,25 | 15,25 | 15,07 | 15,21 | 0,20% | 9.829.847,00 |
| 13.01.2021 | 15,12 | 15,26 | 15,09 | 15,18 | 0,40% | 8.094.347,00 |
| 12.01.2021 | 15,21 | 15,23 | 15,07 | 15,12 | -0,46% | 9.035.386,00 |
| 11.01.2021 | 15,21 | 15,27 | 15,11 | 15,19 | -0,03% | 7.320.157,00 |
| 08.01.2021 | 15,45 | 15,45 | 15,11 | 15,20 | -1,01% | 11.425.034,00 |
| 07.01.2021 | 15,22 | 15,41 | 15,20 | 15,35 | 1,62% | 11.773.167,00 |
| 06.01.2021 | 15,04 | 15,18 | 14,95 | 15,11 | 0,77% | 8.732.206,00 |
| 05.01.2021 | 15,07 | 15,10 | 14,96 | 14,99 | -1,12% | 10.208.284,00 |
| 04.01.2021 | 15,10 | 15,30 | 15,05 | 15,16 | 1,37% | 9.725.963,00 |
| 30.12.2020 | 15,11 | 15,12 | 14,96 | 14,96 | -0,99% | 3.800.644,00 |
| 29.12.2020 | 15,15 | 15,21 | 15,07 | 15,11 | 0,17% | 5.958.110,00 |
| 28.12.2020 | 14,98 | 15,14 | 14,97 | 15,08 | 1,89% | 7.587.625,00 |
| 23.12.2020 | 14,64 | 14,82 | 14,62 | 14,80 | 1,09% | 6.303.089,00 |
| 22.12.2020 | 14,75 | 14,78 | 14,60 | 14,64 | 0,00% | 10.850.541,00 |
| 21.12.2020 | 15,02 | 15,03 | 14,53 | 14,64 | -3,01% | 14.077.044,00 |
| 18.12.2020 | 15,04 | 15,23 | 15,02 | 15,10 | 0,40% | 24.855.032,00 |
| 17.12.2020 | 15,14 | 15,20 | 15,03 | 15,04 | 0,07% | 12.143.150,00 |
| 16.12.2020 | 14,91 | 15,06 | 14,88 | 15,03 | 1,25% | 9.889.293,00 |
| 15.12.2020 | 14,85 | 14,99 | 14,75 | 14,84 | 0,34% | 9.294.506,00 |
| 14.12.2020 | 14,82 | 14,97 | 14,75 | 14,79 | 0,75% | 8.199.908,00 |
| 11.12.2020 | 14,93 | 14,95 | 14,59 | 14,68 | -2,07% | 11.591.760,00 |
| 10.12.2020 | 15,03 | 15,10 | 14,88 | 14,99 | -0,43% | 9.436.390,00 |
| 09.12.2020 | 15,19 | 15,21 | 15,05 | 15,06 | -0,36% | 8.447.084,00 |
| 08.12.2020 | 15,19 | 15,20 | 15,06 | 15,11 | -0,43% | 7.259.399,00 |
| 07.12.2020 | 15,18 | 15,22 | 15,09 | 15,18 | -0,23% | 5.106.783,00 |
| 04.12.2020 | 15,08 | 15,27 | 15,05 | 15,21 | 1,13% | 8.341.577,00 |
| 03.12.2020 | 15,15 | 15,21 | 15,00 | 15,04 | -0,66% | 6.733.759,00 |
| 02.12.2020 | 15,13 | 15,24 | 15,10 | 15,14 | 0,07% | 8.042.324,00 |
| 01.12.2020 | 15,21 | 15,28 | 15,12 | 15,13 | 0,10% | 7.820.804,00 |
| 30.11.2020 | 15,17 | 15,38 | 15,08 | 15,12 | -0,26% | 14.645.176,00 |
| 27.11.2020 | 15,08 | 15,26 | 15,06 | 15,16 | 0,20% | 9.138.149,00 |
| 26.11.2020 | 15,13 | 15,18 | 15,06 | 15,13 | 0,20% | 5.530.536,00 |
| 25.11.2020 | 14,98 | 15,18 | 14,91 | 15,10 | 1,68% | 13.010.781,00 |
| 24.11.2020 | 14,90 | 14,96 | 14,75 | 14,85 | 0,58% | 7.589.731,00 |
| 23.11.2020 | 14,91 | 14,97 | 14,76 | 14,76 | -0,71% | 7.777.873,00 |
| 20.11.2020 | 14,79 | 14,98 | 14,78 | 14,87 | 0,10% | 10.450.269,00 |